ソフトクリエイトホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/12/06 | 1,103.3 | 1,116.7 | 1,093.3 | 1,103.3 | -10 | -0.9% | 33,600 |
| 2005/12/05 | 1,160 | 1,160 | 1,103.3 | 1,113.3 | -50 | -4.3% | 58,200 |
| 2005/12/02 | 1,163.3 | 1,166.7 | 1,136.7 | 1,163.3 | ±0 | ±0% | 37,800 |
| 2005/12/01 | 1,120 | 1,163.3 | 1,106.7 | 1,163.3 | +46.6 | +4.2% | 53,700 |
| 2005/11/30 | 1,113.3 | 1,146.7 | 1,110 | 1,116.7 | +13.4 | +1.2% | 47,400 |
| 2005/11/29 | 1,116.7 | 1,123.3 | 1,103.3 | 1,103.3 | -16.7 | -1.5% | 43,500 |
| 2005/11/28 | 1,073.3 | 1,120 | 1,066.7 | 1,120 | +50 | +4.7% | 73,200 |
| 2005/11/25 | 1,063.3 | 1,086.7 | 1,056.7 | 1,070 | +6.7 | +0.6% | 48,900 |
| 2005/11/24 | 1,096.7 | 1,096.7 | 1,053.3 | 1,063.3 | -50 | -4.5% | 82,200 |
| 2005/11/22 | 1,130 | 1,130 | 1,103.3 | 1,113.3 | -23.4 | -2.1% | 60,600 |
| 2005/11/21 | 1,126.7 | 1,143.3 | 1,116.7 | 1,136.7 | +6.7 | +0.6% | 37,200 |
| 2005/11/18 | 1,133.3 | 1,140 | 1,116.7 | 1,130 | ±0 | ±0% | 28,500 |
| 2005/11/17 | 1,146.7 | 1,150 | 1,130 | 1,130 | -26.7 | -2.3% | 26,700 |
| 2005/11/16 | 1,153.3 | 1,156.7 | 1,136.7 | 1,156.7 | -3.3 | -0.3% | 11,400 |
| 2005/11/15 | 1,183.3 | 1,183.3 | 1,153.3 | 1,160 | -23.3 | -2% | 6,300 |
| 2005/11/14 | 1,140 | 1,186.7 | 1,133.3 | 1,183.3 | +46.6 | +4.1% | 38,700 |
| 2005/11/11 | 1,163.3 | 1,163.3 | 1,136.7 | 1,136.7 | -10 | -0.9% | 13,800 |
| 2005/11/10 | 1,140 | 1,150 | 1,126.7 | 1,146.7 | -13.3 | -1.1% | 20,100 |
| 2005/11/09 | 1,183.3 | 1,183.3 | 1,140 | 1,160 | ±0 | ±0% | 21,300 |
| 2005/11/08 | 1,193.3 | 1,216.7 | 1,160 | 1,160 | -23.3 | -2% | 38,400 |
| 2005/11/07 | 1,186.7 | 1,186.7 | 1,160 | 1,183.3 | +6.6 | +0.6% | 17,100 |
| 2005/11/04 | 1,216.7 | 1,216.7 | 1,166.7 | 1,176.7 | -20 | -1.7% | 18,300 |
| 2005/11/02 | 1,193.3 | 1,216.7 | 1,176.7 | 1,196.7 | +33.4 | +2.9% | 31,800 |
| 2005/11/01 | 1,166.7 | 1,166.7 | 1,150 | 1,163.3 | -6.7 | -0.6% | 10,200 |
| 2005/10/31 | 1,156.7 | 1,170 | 1,153.3 | 1,170 | +16.7 | +1.4% | 10,200 |
| 2005/10/28 | 1,173.3 | 1,176.7 | 1,150 | 1,153.3 | -20 | -1.7% | 12,900 |
| 2005/10/27 | 1,206.7 | 1,206.7 | 1,173.3 | 1,173.3 | -33.4 | -2.8% | 19,200 |
| 2005/10/26 | 1,216.7 | 1,230 | 1,206.7 | 1,206.7 | ±0 | ±0% | 11,100 |
| 2005/10/25 | 1,196.7 | 1,216.7 | 1,183.3 | 1,206.7 | +10 | +0.8% | 6,300 |
| 2005/10/24 | 1,193.3 | 1,200 | 1,190 | 1,196.7 | +13.4 | +1.1% | 7,800 |
| 2005/10/21 | 1,196.7 | 1,200 | 1,170 | 1,183.3 | -63.4 | -5.1% | 60,300 |
| 2005/10/20 | 1,283.3 | 1,283.3 | 1,233.3 | 1,246.7 | +3.4 | +0.3% | 7,500 |
| 2005/10/19 | 1,270 | 1,283.3 | 1,233.3 | 1,243.3 | -6.7 | -0.5% | 14,400 |
| 2005/10/18 | 1,270 | 1,270 | 1,226.7 | 1,250 | -30 | -2.3% | 18,300 |
| 2005/10/17 | 1,250 | 1,316.7 | 1,183.3 | 1,280 | +63.3 | +5.2% | 63,600 |
| 2005/10/14 | 1,253.3 | 1,253.3 | 1,216.7 | 1,216.7 | +3.4 | +0.3% | 17,700 |
| 2005/10/13 | 1,226.7 | 1,226.7 | 1,203.3 | 1,213.3 | +23.3 | +2% | 7,200 |
| 2005/10/12 | 1,193.3 | 1,193.3 | 1,186.7 | 1,190 | +3.3 | +0.3% | 6,900 |
| 2005/10/11 | 1,180 | 1,193.3 | 1,176.7 | 1,186.7 | +10 | +0.8% | 6,900 |
| 2005/10/07 | 1,190 | 1,190 | 1,160 | 1,176.7 | -13.3 | -1.1% | 11,100 |
| 2005/10/06 | 1,176.7 | 1,190 | 1,176.7 | 1,190 | +13.3 | +1.1% | 6,000 |
| 2005/10/05 | 1,226.7 | 1,226.7 | 1,176.7 | 1,176.7 | -50 | -4.1% | 14,100 |
| 2005/10/04 | 1,283.3 | 1,283.3 | 1,226.7 | 1,226.7 | +23.4 | +1.9% | 32,700 |
| 2005/10/03 | 1,156.7 | 1,220 | 1,146.7 | 1,203.3 | +60 | +5.2% | 9,900 |
| 2005/09/30 | 1,116.7 | 1,156.7 | 1,116.7 | 1,143.3 | +16.6 | +1.5% | 21,000 |
| 2005/09/29 | 1,173.3 | 1,173.3 | 1,126.7 | 1,126.7 | -53.3 | -4.5% | 20,700 |
| 2005/09/28 | 1,216.7 | 1,226.7 | 1,166.7 | 1,180 | -36.7 | -3% | 23,100 |
| 2005/09/27 | 1,216.7 | 1,326.7 | 1,206.7 | 1,216.7 | +23.4 | +2% | 53,700 |
| 2005/09/26 | 1,222.2 | 1,231.1 | 1,188.9 | 1,193.3 | -18.9 | -1.6% | 204,300 |
| 2005/09/22 | 1,233.3 | 1,233.3 | 1,211.1 | 1,212.2 | -21.1 | -1.7% | 104,400 |
4751～
4800
件表示中 / 4905件
類似銘柄と比較する
現在ご覧いただいている「ソフトクリエＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ソフトクリエＨＤ | 193,800円 | +7.5% | +6.1% | 2.84% | 13.99倍 | 2.45倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| ＨＥＮＮＧＥ | 173,900円 | +24.8% | +57.4% | 0.23% | 50.42倍 | 19.07倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| コムチュア | 168,900円 | +10.3% | +6.6% | 2.84% | 16.57倍 | 3.11倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| ＢＡＳＥ | 45,400円 | +22.7% | +23.6% | 0.00% | 41.39倍 | 3.83倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| カオナビ | 438,000円 | +24.5% | -64.4% | 0.00% | 208.97倍 | 21.10倍 |
|
人材マネジメントシステムを提供、マルチプロダクト化を推進。米カーライルがＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
